1,110€
4,91%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,10 | 1,15 | 1,07 | 1,13 | 3,76% | - |
| 21.08.2025 | 1,07 | 1,11 | 1,06 | 1,09 | 1,21% | - |
| 20.08.2025 | 1,07 | 1,09 | 1,04 | 1,08 | 0,75% | - |
| 19.08.2025 | 1,09 | 1,12 | 1,06 | 1,07 | -2,99% | - |
| 18.08.2025 | 1,15 | 1,17 | 1,08 | 1,10 | -2,65% | - |
| 15.08.2025 | 1,06 | 1,15 | 1,05 | 1,13 | 7,60% | - |
| 14.08.2025 | 1,06 | 1,11 | 1,04 | 1,05 | -1,13% | - |
| 13.08.2025 | 1,10 | 1,11 | 1,03 | 1,06 | -1,85% | - |
| 12.08.2025 | 1,11 | 1,12 | 1,08 | 1,08 | -1,36% | - |
| 11.08.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 0,37% | - |
| 08.08.2025 | 1,07 | 1,10 | 1,01 | 1,10 | 2,53% | - |
| 07.08.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 0,00% | - |
| 06.08.2025 | 1,07 | 1,09 | 1,05 | 1,07 | 0,09% | - |
| 05.08.2025 | 1,08 | 1,13 | 1,05 | 1,07 | -0,93% | - |
| 04.08.2025 | 1,04 | 1,08 | 1,00 | 1,08 | 3,46% | 18.000,00 |
| 01.08.2025 | 1,08 | 1,13 | 1,03 | 1,04 | -2,25% | - |
| 31.07.2025 | 1,08 | 1,11 | 1,06 | 1,07 | -1,48% | - |
| 30.07.2025 | 1,14 | 1,17 | 1,07 | 1,08 | -4,34% | - |
| 29.07.2025 | 1,12 | 1,20 | 1,11 | 1,13 | -0,35% | - |
| 28.07.2025 | 1,14 | 1,16 | 1,12 | 1,13 | -0,26% | - |
| 25.07.2025 | 1,16 | 1,20 | 1,12 | 1,14 | -1,30% | - |
| 24.07.2025 | 1,15 | 1,17 | 1,12 | 1,15 | 0,09% | - |
| 23.07.2025 | 1,12 | 1,19 | 1,11 | 1,15 | 2,86% | - |
| 22.07.2025 | 1,13 | 1,19 | 1,09 | 1,12 | -0,53% | - |
| 21.07.2025 | 1,08 | 1,16 | 1,06 | 1,13 | 5,04% | - |
| 18.07.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,83% | - |
| 17.07.2025 | 1,08 | 1,13 | 1,05 | 1,09 | 1,96% | - |
| 16.07.2025 | 1,10 | 1,14 | 1,05 | 1,07 | -1,92% | - |
| 15.07.2025 | 1,14 | 1,15 | 1,09 | 1,09 | -3,96% | 2.000,00 |
| 14.07.2025 | 1,14 | 1,14 | 1,11 | 1,14 | -0,53% | - |
| 11.07.2025 | 1,13 | 1,17 | 1,12 | 1,14 | 0,79% | - |
| 10.07.2025 | 1,08 | 1,15 | 1,08 | 1,13 | 4,14% | - |
| 09.07.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 4,11% | - |
| 08.07.2025 | 1,05 | 1,06 | 1,02 | 1,05 | 0,87% | - |
| 07.07.2025 | 1,07 | 1,09 | 1,04 | 1,04 | -2,36% | - |
| 04.07.2025 | 1,05 | 1,07 | 1,05 | 1,06 | -0,09% | - |
| 03.07.2025 | 1,09 | 1,14 | 1,05 | 1,06 | -1,67% | - |
| 02.07.2025 | 1,06 | 1,14 | 1,06 | 1,08 | 2,27% | - |
| 01.07.2025 | 1,06 | 1,08 | 1,05 | 1,06 | -0,09% | - |
| 30.06.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 1,05% | 3.000,00 |
| 27.06.2025 | 1,06 | 1,06 | 1,03 | 1,05 | -1,69% | - |
| 26.06.2025 | 1,05 | 1,09 | 1,03 | 1,06 | 2,90% | - |
| 25.06.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -2,27% | - |
| 24.06.2025 | 1,06 | 1,07 | 1,05 | 1,06 | -1,58% | - |
| 23.06.2025 | 1,07 | 1,17 | 1,05 | 1,08 | 2,77% | - |
| 20.06.2025 | 1,14 | 1,18 | 1,05 | 1,05 | -8,73% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,13 | 1,15 | -1,46% | - |
| 18.06.2025 | 1,16 | 1,20 | 1,14 | 1,16 | 0,78% | - |
| 17.06.2025 | 1,17 | 1,20 | 1,15 | 1,15 | -1,62% | - |
| 16.06.2025 | 1,19 | 1,21 | 1,14 | 1,17 | 0,00% | - |
| 13.06.2025 | 1,14 | 1,22 | 1,12 | 1,17 | 3,17% | - |
| 12.06.2025 | 1,12 | 1,22 | 1,11 | 1,14 | 0,80% | 15.000,00 |
| 11.06.2025 | 1,10 | 1,13 | 1,09 | 1,13 | 2,73% | - |
| 10.06.2025 | 1,09 | 1,11 | 1,08 | 1,10 | 0,73% | - |
| 09.06.2025 | 1,08 | 1,12 | 1,07 | 1,09 | 0,55% | - |
| 06.06.2025 | 1,09 | 1,13 | 1,08 | 1,08 | -1,19% | 9.000,00 |
| 05.06.2025 | 1,10 | 1,13 | 1,05 | 1,10 | 0,55% | - |
| 04.06.2025 | 1,06 | 1,11 | 1,05 | 1,09 | 2,92% | - |
| 03.06.2025 | 1,03 | 1,06 | 0,97 | 1,06 | 4,13% | - |
| 02.06.2025 | 1,00 | 1,06 | 0,95 | 1,02 | 2,62% | - |
| 30.05.2025 | 1,01 | 1,07 | 0,99 | 0,99 | -0,70% | - |
| 29.05.2025 | 1,01 | 1,07 | 0,99 | 1,00 | -1,48% | - |
| 28.05.2025 | 1,05 | 1,07 | 1,00 | 1,01 | -3,06% | - |
| 27.05.2025 | 1,05 | 1,13 | 1,02 | 1,05 | -0,57% | - |
| 26.05.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -3,22% | - |
| 23.05.2025 | 1,12 | 1,12 | 1,05 | 1,09 | -2,34% | 19.000,00 |
| 22.05.2025 | 1,02 | 1,14 | 1,02 | 1,11 | 8,16% | - |
| 21.05.2025 | 1,00 | 1,03 | 0,98 | 1,03 | 2,29% | - |
| 20.05.2025 | 0,94 | 1,01 | 0,94 | 1,01 | 7,25% | - |
| 19.05.2025 | 0,92 | 0,98 | 0,91 | 0,94 | 0,11% | - |
| 16.05.2025 | 0,95 | 1,00 | 0,93 | 0,94 | -2,50% | 25.308,00 |
| 15.05.2025 | 0,96 | 1,01 | 0,92 | 0,96 | 1,69% | - |
| 14.05.2025 | 1,02 | 1,04 | 0,94 | 0,95 | -6,80% | - |
| 13.05.2025 | 1,00 | 1,05 | 0,99 | 1,01 | 0,80% | - |
| 12.05.2025 | 1,03 | 1,08 | 1,01 | 1,01 | -1,95% | - |
| 09.05.2025 | 1,00 | 1,03 | 0,99 | 1,03 | 1,38% | - |
| 08.05.2025 | 1,03 | 1,06 | 0,99 | 1,01 | -0,20% | - |
| 07.05.2025 | 1,06 | 1,10 | 1,00 | 1,01 | -3,52% | - |
| 06.05.2025 | 0,97 | 1,05 | 0,97 | 1,05 | 7,68% | - |
| 05.05.2025 | 0,95 | 1,00 | 0,95 | 0,98 | 0,72% | - |
| 02.05.2025 | 0,96 | 1,00 | 0,95 | 0,97 | -1,52% | - |
| 30.04.2025 | 0,97 | 1,01 | 0,95 | 0,98 | 1,34% | - |
| 29.04.2025 | 0,98 | 0,99 | 0,97 | 0,97 | -0,51% | - |
| 28.04.2025 | 0,99 | 1,02 | 0,97 | 0,98 | -0,61% | 2.000,00 |
| 25.04.2025 | 0,97 | 1,01 | 0,95 | 0,98 | 2,08% | - |
| 24.04.2025 | 1,01 | 1,04 | 0,96 | 0,96 | -3,99% | - |
| 23.04.2025 | 1,00 | 1,03 | 0,99 | 1,00 | 0,80% | - |
| 22.04.2025 | 0,97 | 1,03 | 0,97 | 0,99 | -5,42% | - |
| 17.04.2025 | 1,16 | 1,18 | 1,05 | 1,05 | -7,56% | - |
| 16.04.2025 | 1,05 | 1,16 | 1,02 | 1,14 | 8,29% | - |
| 15.04.2025 | 1,00 | 1,08 | 0,99 | 1,05 | 5,85% | - |
| 14.04.2025 | 0,95 | 1,02 | 0,95 | 0,99 | 3,66% | - |
| 11.04.2025 | 0,90 | 0,96 | 0,89 | 0,96 | 5,51% | - |
| 10.04.2025 | 0,88 | 0,92 | 0,86 | 0,91 | 2,14% | - |
| 09.04.2025 | 0,82 | 0,91 | 0,81 | 0,89 | 7,12% | - |
| 08.04.2025 | 0,86 | 0,91 | 0,83 | 0,83 | -4,82% | - |
| 07.04.2025 | 0,88 | 0,90 | 0,84 | 0,87 | -2,46% | 17.400,00 |
| 04.04.2025 | 0,98 | 0,98 | 0,89 | 0,89 | -8,41% | - |
| 03.04.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -4,32% | - |
| 02.04.2025 | 1,05 | 1,07 | 1,02 | 1,02 | -2,30% | 20.000,00 |